Gildan Activewear Inc. (TSX:GIL)
Canada
· Delayed Price · Currency is CAD 56.94
+0.53 (0.94%)
Apr 17, 2025, 4:00 PM EDT
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 56.86 | 57.40 | 56.65 | 56.94 | 56.94 | 0.94% | 410,807 |
| Apr 16, 2025 | 57.23 | 57.71 | 55.73 | 56.41 | 56.41 | -2.07% | 500,000 |
| Apr 15, 2025 | 57.47 | 58.09 | 56.85 | 57.60 | 57.60 | - | 963,500 |
| Apr 14, 2025 | 58.83 | 58.86 | 56.97 | 57.60 | 57.60 | -0.09% | 588,318 |
| Apr 11, 2025 | 55.42 | 58.15 | 55.40 | 57.65 | 57.65 | 2.60% | 531,700 |
| Apr 10, 2025 | 56.91 | 56.95 | 55.22 | 56.19 | 56.19 | -3.17% | 650,042 |
| Apr 9, 2025 | 53.34 | 58.64 | 52.77 | 58.03 | 58.03 | 8.12% | 1,219,100 |
| Apr 8, 2025 | 55.91 | 56.64 | 53.38 | 53.67 | 53.67 | -3.71% | 948,200 |
| Apr 7, 2025 | 54.65 | 57.79 | 54.22 | 55.74 | 55.74 | -1.52% | 698,000 |
| Apr 4, 2025 | 57.48 | 57.67 | 55.89 | 56.60 | 56.60 | -3.89% | 801,421 |
| Apr 3, 2025 | 63.01 | 63.27 | 58.55 | 58.89 | 58.89 | -9.73% | 751,047 |
| Apr 2, 2025 | 64.20 | 65.24 | 63.95 | 65.24 | 65.24 | 1.19% | 239,100 |
| Apr 1, 2025 | 63.74 | 65.07 | 63.38 | 64.47 | 64.47 | 1.34% | 394,718 |
| Mar 31, 2025 | 64.02 | 64.26 | 63.29 | 63.62 | 63.62 | -1.17% | 595,204 |
| Mar 28, 2025 | 63.84 | 64.49 | 63.84 | 64.37 | 64.37 | 0.39% | 591,400 |
| Mar 27, 2025 | 62.80 | 64.13 | 62.45 | 64.12 | 64.12 | 1.65% | 588,100 |
| Mar 26, 2025 | 64.61 | 64.61 | 62.67 | 63.08 | 63.08 | -2.16% | 437,700 |
| Mar 25, 2025 | 65.25 | 65.25 | 63.92 | 64.47 | 64.47 | -1.12% | 381,801 |
| Mar 24, 2025 | 65.04 | 65.85 | 64.91 | 65.20 | 65.20 | 0.73% | 692,627 |
| Mar 21, 2025 | 65.62 | 65.67 | 64.36 | 64.73 | 64.73 | -1.72% | 1,034,445 |
| Mar 20, 2025 | 66.80 | 67.33 | 65.81 | 65.86 | 65.86 | -1.70% | 259,300 |
| Mar 19, 2025 | 66.30 | 67.04 | 66.14 | 67.00 | 67.00 | 1.06% | 323,800 |
| Mar 18, 2025 | 66.85 | 67.24 | 66.09 | 66.30 | 66.30 | -0.82% | 382,000 |
| Mar 17, 2025 | 66.95 | 67.62 | 66.56 | 66.85 | 66.85 | 0.01% | 464,111 |
| Mar 14, 2025 | 66.75 | 66.99 | 66.20 | 66.84 | 66.84 | 0.77% | 539,318 |
| Mar 13, 2025 | 69.47 | 69.47 | 66.13 | 66.33 | 66.33 | -4.55% | 537,319 |
| Mar 12, 2025 | 69.05 | 69.55 | 68.13 | 69.49 | 69.49 | 0.43% | 796,530 |
| Mar 11, 2025 | 70.66 | 70.66 | 68.33 | 69.19 | 68.86 | -2.70% | 555,000 |
| Mar 10, 2025 | 70.33 | 71.52 | 70.04 | 71.11 | 70.78 | -0.08% | 433,600 |
| Mar 7, 2025 | 71.73 | 71.84 | 70.34 | 71.17 | 70.84 | -1.07% | 348,500 |
| Mar 6, 2025 | 72.49 | 73.00 | 71.68 | 71.94 | 71.60 | -1.73% | 398,200 |
| Mar 5, 2025 | 73.46 | 73.90 | 72.88 | 73.21 | 72.87 | -0.66% | 511,500 |
| Mar 4, 2025 | 76.24 | 76.24 | 73.68 | 73.70 | 73.35 | -4.01% | 541,749 |
| Mar 3, 2025 | 78.15 | 78.60 | 76.24 | 76.78 | 76.42 | -1.75% | 249,724 |
| Feb 28, 2025 | 77.71 | 78.21 | 77.10 | 78.15 | 77.78 | 0.63% | 720,000 |
| Feb 27, 2025 | 78.45 | 78.76 | 77.65 | 77.66 | 77.29 | -0.97% | 279,824 |
| Feb 26, 2025 | 77.96 | 79.11 | 77.57 | 78.42 | 78.05 | 0.63% | 317,900 |
| Feb 25, 2025 | 77.13 | 78.00 | 76.97 | 77.93 | 77.56 | 0.98% | 524,702 |
| Feb 24, 2025 | 77.61 | 78.28 | 77.08 | 77.17 | 76.81 | 0.17% | 367,510 |
| Feb 21, 2025 | 78.14 | 78.79 | 76.80 | 77.04 | 76.68 | -1.34% | 481,100 |
| Feb 20, 2025 | 76.28 | 78.12 | 76.00 | 78.09 | 77.72 | 1.80% | 465,000 |
| Feb 19, 2025 | 72.67 | 76.90 | 72.29 | 76.71 | 76.35 | 4.08% | 593,100 |
| Feb 18, 2025 | 72.03 | 73.76 | 72.00 | 73.70 | 73.35 | 2.08% | 764,900 |
| Feb 14, 2025 | 72.16 | 72.37 | 71.72 | 72.20 | 71.86 | -0.26% | 295,500 |
| Feb 13, 2025 | 72.31 | 72.69 | 71.99 | 72.39 | 72.05 | 0.40% | 428,714 |
| Feb 12, 2025 | 72.13 | 72.35 | 71.85 | 72.10 | 71.76 | -0.55% | 454,639 |
| Feb 11, 2025 | 72.14 | 72.79 | 72.14 | 72.50 | 72.16 | 0.01% | 267,500 |
| Feb 10, 2025 | 73.21 | 73.60 | 72.41 | 72.49 | 72.15 | -0.82% | 326,600 |
| Feb 7, 2025 | 74.21 | 74.40 | 73.06 | 73.09 | 72.75 | -1.58% | 214,200 |
| Feb 6, 2025 | 74.94 | 76.20 | 74.21 | 74.26 | 73.91 | -1.16% | 262,536 |